Yanzhou Coal Mining Company Limited Historical Stock Prices

YZC 
$7.74
*  
0.12
1.53%
Get YZC Alerts
*Delayed - data as of Jun. 30, 2015 13:23 ET  -  Find a broker to begin trading YZC now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    YZC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-JUN-2014 TO 29-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:23  7.80  7.84  7.73  7.74 55,100
06/29/2015 7.93 7.93 7.85 7.86 175,569
06/26/2015 8.11 8.13 7.99 8.04 164,851
06/25/2015 8.56 8.5799 8.5 8.5 35,692
06/24/2015 8.7 8.75 8.6532 8.69 39,209
06/23/2015 8.58 8.64 8.58 8.62 27,141
06/22/2015 8.36 8.41 8.34 8.37 36,292
06/19/2015 8.35 8.36 8.29 8.3 97,754
06/18/2015 8.58 8.62 8.5397 8.61 54,645
06/17/2015 8.66 8.73 8.65 8.67 80,052
06/16/2015 8.57 8.57 8.51 8.53 84,161
06/15/2015 8.86 8.88 8.81 8.81 88,879
06/12/2015 9.05 9.11 9.05 9.1 32,960
06/11/2015 8.97 8.97 8.93 8.93 46,851
06/10/2015 9 9.08 9 9.07 71,164
06/09/2015 9.21 9.28 9.19 9.27 104,158
06/08/2015 9.19 9.19 9.06 9.08 45,757
06/05/2015 9.15 9.15 9.08 9.13 38,158
06/04/2015 9.27 9.31 9.21 9.22 50,820
06/03/2015 9.39 9.54 9.38 9.51 164,578
06/02/2015 9.08 9.18 9.07 9.15 158,313
06/01/2015 9.05 9.09 9 9 155,334
05/29/2015 8.89 8.89 8.81 8.82 94,147
05/28/2015 9.21 9.23 9.14 9.17 146,552
05/27/2015 9.68 9.77 9.661 9.76 75,531
05/26/2015 9.66 9.66 9.54 9.58 101,248
05/22/2015 9.52 9.58 9.5 9.56 121,268
05/21/2015 9.23 9.27 9.22 9.22 76,912
05/20/2015 9.31 9.36 9.29 9.34 61,740
05/19/2015 9.22 9.25 9.18 9.22 80,030
05/18/2015 9.07 9.12 9.06 9.08 65,831
05/15/2015 9.19 9.26 9.19 9.24 29,972
05/14/2015 9.18 9.2 9.15 9.18 76,369
05/13/2015 9.21 9.29 9.19 9.26 165,490
05/12/2015 9.04 9.1 8.99 9.07 77,859
05/11/2015 9.25 9.27 9.12 9.14 155,275
05/08/2015 9.47 9.58 9.46 9.55 105,114
05/07/2015 9.07 9.14 9.05 9.07 144,492
05/06/2015 9.45 9.48 9.24 9.25 102,761
05/05/2015 9.83 9.84 9.6 9.6 108,500
05/04/2015 9.97 10.11 9.97 10.1 114,928
05/01/2015 9.98 9.98 9.92 9.97 131,288
04/30/2015 9.99 10 9.93 9.95 84,598
04/29/2015 10.25 10.27 10.201 10.26 122,197
04/28/2015 10.42 10.5053 10.154 10.26 169,952
04/27/2015 10.63 10.73 10.53 10.68 180,581
04/24/2015 10.22 10.27 10.22 10.26 85,655
04/23/2015 10.25 10.33 10.18 10.32 112,310
04/22/2015 10.36 10.36 10.28 10.32 151,927
04/21/2015 10.18 10.25 10.17 10.22 74,030
04/20/2015 10.04 10.1 10.01 10.03 252,194
04/17/2015 10.47 10.48 10.245 10.3 364,490
04/16/2015 10.53 10.71 10.53 10.7 157,694
04/15/2015 10.4 10.4 10.25 10.37 245,830
04/14/2015 10.71 10.78 10.63 10.65 364,144
04/13/2015 11.65 11.73 11.5 11.52 173,037
04/10/2015 11.49 11.68 11.48 11.66 259,074
04/09/2015 11.76 12.24 11.3 12.23 897,155
04/08/2015 11.59 12.17 11.53 11.86 854,803
04/07/2015 9.32 9.82 9.3 9.61 467,492
04/06/2015 9.08 9.31 9.08 9.26 152,622
04/02/2015 9 9.1 8.995 9.09 120,597
04/01/2015 8.6 8.6 8.54 8.55 106,563
03/31/2015 8.44 8.45 8.32 8.36 174,280
03/30/2015 8.25 8.35 8.24 8.32 130,461
03/27/2015 7.92 8.06 7.92 8 211,123
03/26/2015 7.87 7.88 7.84 7.86 42,020
03/25/2015 7.83 7.83 7.77 7.79 30,059
03/24/2015 7.93 7.94 7.88 7.89 10,678
03/23/2015 7.9 7.92 7.86 7.89 34,165
03/20/2015 8 8 7.93 7.99 64,242
03/19/2015 7.99 8.03 7.99 8.02 26,192
03/18/2015 7.89 8 7.85 7.97 82,602
03/17/2015 7.91 7.93 7.8801 7.92 36,992
03/16/2015 7.94 7.94 7.89 7.89 30,708
03/13/2015 7.96 7.98 7.94 7.95 39,065
03/12/2015 7.84 7.85 7.75 7.76 37,614
03/11/2015 7.87 7.88 7.84 7.85 27,063
03/10/2015 7.9 7.92 7.88 7.88 39,857
03/09/2015 7.93 7.94 7.91 7.91 33,177
03/06/2015 7.96 8 7.94 7.94 38,123
03/05/2015 7.98 8 7.98 7.99 126,675
03/04/2015 7.97 7.98 7.92 7.93 48,955
03/03/2015 8.02 8.045 7.99 8.01 28,912
03/02/2015 8.08 8.13 8.06 8.09 47,731
02/27/2015 8.2 8.23 8.18 8.18 32,681
02/26/2015 8.26 8.2999 8.23 8.24 42,069
02/25/2015 8.17 8.19 8.14 8.15 36,036
02/24/2015 8.11 8.17 8.1 8.16 39,745
02/23/2015 8.08 8.09 8.04 8.08 29,226
02/20/2015 8.06 8.15 8.06 8.15 40,191
02/19/2015 8.06 8.1 8.05 8.1 22,241
02/18/2015 8.07 8.1 8.05 8.1 28,379
02/17/2015 8.08 8.12 8.06 8.07 27,884
02/13/2015 8.05 8.08 8.05 8.05 57,065
02/12/2015 8.1 8.13 8.08 8.1 53,826
02/11/2015 7.84 7.88 7.84 7.86 21,389
02/10/2015 7.92 7.92 7.86 7.87 28,524
02/09/2015 7.84 7.86 7.8 7.83 44,488
02/06/2015 7.91 7.95 7.86 7.87 45,143
02/05/2015 8.01 8.03 7.98 8.01 47,178
02/04/2015 8.12 8.25 8.12 8.19 223,409
02/03/2015 8.02 8.09 8 8.06 367,387
02/02/2015 7.9 7.94 7.86 7.94 59,749
01/30/2015 7.87 8.01 7.76 7.88 79,888
01/29/2015 8.08 8.11 8 8.11 63,257
01/28/2015 8.02 8.02 7.93 7.93 44,411
01/27/2015 8.01 8.1008 8 8.04 41,862
01/26/2015 8.22 8.23 8.18 8.19 49,339
01/23/2015 8.17 8.2 8.13 8.14 41,956
01/22/2015 8.24 8.34 8.22 8.31 67,707
01/21/2015 8.06 8.16 8.06 8.16 51,166
01/20/2015 8.06 8.06 7.9801 8.02 46,187
01/16/2015 8.15 8.18 8.09 8.17 61,915
01/15/2015 8.3 8.31 8.21 8.21 29,594
01/14/2015 8.2 8.26 8.16 8.24 38,083
01/13/2015 8.44 8.47 8.27 8.42 54,153
01/12/2015 8.46 8.46 8.31 8.36 80,668
01/09/2015 8.67 8.68 8.5501 8.61 91,390
01/08/2015 9.05 9.09 9 9.04 100,430
01/07/2015 8.99 9.02 8.94 8.99 124,887
01/06/2015 8.96 8.97 8.86 8.86 162,352
01/05/2015 8.99 8.99 8.83 8.89 151,650
01/02/2015 8.54 8.5601 8.46 8.48 68,866
12/31/2014 8.47 8.4896 8.42 8.43 52,400
12/30/2014 8.43 8.45 8.39 8.39 37,076
12/29/2014 8.45 8.49 8.43 8.46 64,152
12/26/2014 8.42 8.65 8.42 8.55 102,703
12/24/2014 8.32 8.33 8.28 8.31 38,698
12/23/2014 8.43 8.48 8.35 8.43 52,554
12/22/2014 8.37 8.43 8.36 8.4 53,827
12/19/2014 8.2 8.3465 8.2 8.31 180,366
12/18/2014 8.3 8.3 8.16 8.21 70,613
12/17/2014 8.1 8.35 8.08 8.25 155,715
12/16/2014 8.1 8.35 8.09 8.17 90,322
12/15/2014 8.14 8.16 7.97 7.99 134,345
12/12/2014 8.21 8.21 8.08 8.09 81,363
12/11/2014 8.31 8.39 8.28 8.28 104,937
12/10/2014 8.38 8.39 8.23 8.25 114,579
12/09/2014 8.22 8.23 8.11 8.16 180,924
12/08/2014 8.77 8.77 8.45 8.5 188,929
12/05/2014 8.81 9.15 8.8 8.95 324,269
12/04/2014 9.21 9.2699 9.12 9.13 228,241
12/03/2014 8.55 8.68 8.51 8.61 175,971
12/02/2014 8.55 8.59 8.45 8.52 184,477
12/01/2014 8.46 8.48 8.38 8.38 192,450
11/28/2014 8.49 8.49 8.35 8.35 80,411
11/26/2014 8.5 8.59 8.45 8.53 90,104
11/25/2014 8.49 8.51 8.08 8.22 286,786
11/24/2014 8.5 8.5 8.26 8.34 222,515
11/21/2014 8.54 8.58 8.4401 8.56 134,244
11/20/2014 7.98 8.01 7.96 7.98 112,010
11/19/2014 8.16 8.18 8.1 8.15 136,410
11/18/2014 8.32 8.32 8.25 8.3 73,558
11/17/2014 8.51 8.59 8.5 8.55 99,170
11/14/2014 9.15 9.31 9.13 9.29 271,184
11/13/2014 9.1 9.16 9.07 9.16 208,429
11/12/2014 8.8 8.87 8.76 8.83 113,593
11/11/2014 8.66 8.71 8.63 8.68 86,825
11/10/2014 8.68 8.78 8.6401 8.7 185,869
11/07/2014 8.06 8.12 8.05 8.09 90,700
11/06/2014 8.07 8.12 8.05 8.08 36,490
11/05/2014 8.23 8.26 8.182 8.26 76,875
11/04/2014 8.34 8.37 8.32 8.36 34,872
11/03/2014 8.37 8.5 8.3 8.41 118,392
10/31/2014 8.38 8.42 8.34 8.41 92,328
10/30/2014 8.19 8.3 8.19 8.26 29,552
10/29/2014 8.18 8.23 8.1 8.15 45,412
10/28/2014 8.01 8.1 8.01 8.07 78,284
10/27/2014 7.8 7.8 7.75 7.78 75,912
10/24/2014 7.78 7.87 7.78 7.82 45,839
10/23/2014 7.91 7.94 7.87 7.87 62,460
10/22/2014 7.87 7.92 7.82 7.82 39,051
10/21/2014 7.95 8.01 7.93 7.95 43,658
10/20/2014 7.85 7.94 7.85 7.94 37,198
10/17/2014 7.98 8.06 7.93 7.96 65,087
10/16/2014 7.8 8.12 7.8 8.02 144,106
10/15/2014 8 8.07 7.84 8.03 78,531
10/14/2014 8.1 8.14 8.01 8.08 79,488
10/13/2014 8.25 8.35 8.2 8.2 93,676
10/10/2014 8.15 8.16 8.01 8.03 147,286
10/09/2014 8.1 8.1 7.96 7.96 77,842
10/08/2014 8.05 8.19 7.9801 8.17 105,879
10/07/2014 8.14 8.18 8.09 8.1 52,394
10/06/2014 8.29 8.31 8.23 8.26 38,911
10/03/2014 8.17 8.17 8.1 8.1 103,775
10/02/2014 7.96 8 7.8302 7.97 49,291
10/01/2014 8.08 8.09 7.96 7.96 89,616
09/30/2014 8.13 8.17 8.11 8.13 40,616
09/29/2014 8.09 8.14 8.08 8.09 59,211
09/26/2014 8.23 8.26 8.19 8.23 33,290
09/25/2014 8.21 8.21 8.09 8.1 58,793
09/24/2014 8.2 8.3 8.18 8.26 73,090
09/23/2014 8.01 8.04 7.95 7.95 52,414
09/22/2014 8.17 8.17 8.03 8.04 77,474
09/19/2014 8.35 8.37 8.21 8.21 147,985
09/18/2014 8.42 8.42 8.36 8.4 26,977
09/17/2014 8.43 8.44 8.33 8.34 51,255
09/16/2014 8.39 8.6 8.35 8.48 148,864
09/15/2014 8.54 8.55 8.44 8.44 43,791
09/12/2014 8.53 8.53 8.46 8.49 43,106
09/11/2014 8.52 8.56 8.51 8.56 33,838
09/10/2014 8.66 8.68 8.61 8.64 94,257
09/09/2014 8.82 8.82 8.69 8.71 109,557
09/08/2014 8.86 8.87 8.78 8.79 67,529
09/05/2014 8.86 8.87 8.82 8.86 105,133
09/04/2014 8.92 8.94 8.83 8.84 56,771
09/03/2014 8.94 8.94 8.815 8.86 64,164
09/02/2014 8.69 8.75 8.51 8.56 180,656
08/29/2014 8.45 8.46 8.37 8.37 63,569
08/28/2014 8.43 8.43 8.35 8.39 59,182
08/27/2014 8.6 8.61 8.54 8.55 76,532
08/26/2014 8.69 8.69 8.65 8.65 40,506
08/25/2014 8.75 8.76 8.67 8.68 59,588
08/22/2014 8.75 8.89 8.72 8.8 160,728
08/21/2014 8.7 8.7 8.59 8.62 59,708
08/20/2014 8.68 8.79 8.66 8.74 105,769
08/19/2014 8.86 8.92 8.83 8.92 89,559
08/18/2014 8.76 8.84 8.69 8.84 65,409
08/15/2014 8.92 8.94 8.7901 8.87 171,489
08/14/2014 8.9 8.94 8.8601 8.91 142,114
08/13/2014 9.08 9.13 9.02 9.09 187,898
08/12/2014 8.59 8.82 8.59 8.72 334,795
08/11/2014 8.57 8.67 8.57 8.65 61,035
08/08/2014 8.4 8.5 8.39 8.48 57,376
08/07/2014 8.45 8.48 8.35 8.39 34,547
08/06/2014 8.48 8.51 8.47 8.48 69,331
08/05/2014 8.56 8.59 8.5001 8.55 74,771
08/04/2014 8.73 8.78 8.67 8.78 162,215
08/01/2014 8.23 8.35 8.23 8.32 92,464
07/31/2014 8.13 8.19 8.07 8.1 69,536
07/30/2014 8.23 8.29 8.12 8.19 128,924
07/29/2014 8.35 8.46 8.34 8.38 142,240
07/28/2014 8.33 8.63 8.31 8.57 312,553
07/25/2014 8.07 8.12 8.05 8.06 110,887
07/24/2014 7.87 7.95 7.87 7.91 95,819
07/23/2014 7.8 7.83 7.76 7.8 125,269
07/22/2014 7.6 7.64 7.58 7.59 120,844
07/21/2014 7.35 7.38 7.31 7.35 67,395
07/18/2014 7.44 7.49 7.41 7.42 66,957
07/17/2014 7.45 7.4699 7.35 7.37 60,672
07/16/2014 7.5 7.54 7.4757 7.52 42,925
07/15/2014 7.54 7.54 7.475 7.53 61,402
07/14/2014 7.55 7.58 7.54 7.54 32,756
07/11/2014 7.55 7.59 7.52 7.57 74,575
07/10/2014 7.42 7.48 7.36 7.46 94,690
07/09/2014 7.59 7.63 7.56 7.62 152,725
07/08/2014 7.61 7.62 7.51 7.53 151,312
07/07/2014 7.59 7.59 7.53 7.57 42,945
07/03/2014 7.59 7.65 7.58 7.65 25,356
07/02/2014 7.58 7.59 7.54 7.59 54,588
07/01/2014 7.5 7.58 7.43 7.56 102,474
06/30/2014 7.49 7.5 7.45 7.49 53,453
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?